Skip to main content

Genetic Tech Spn ADR (NQ: GENE )

0.7960 -0.0190 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.75 12.70 11.00 11.40 418,143 -1.05(-8.43%)
Jun 29, 2020 10.45 12.45 10.40 12.45 1,228,841 +2.20(+21.46%)
Jun 26, 2020 10.25 10.40 9.950 10.25 136,520 +0.10(+0.99%)
Jun 25, 2020 10.05 10.65 9.900 10.15 158,378 -0.50(-4.69%)
Jun 24, 2020 11.20 11.20 10.45 10.65 203,950 -0.60(-5.33%)
Jun 23, 2020 11.00 11.40 10.70 11.25 174,202 +0.30(+2.74%)
Jun 22, 2020 10.60 11.15 10.40 10.95 136,944 +0.50(+4.78%)
Jun 19, 2020 10.75 10.78 10.30 10.45 108,360 -0.30(-2.79%)
Jun 18, 2020 10.90 10.90 10.45 10.75 367,830 +0.25(+2.38%)
Jun 17, 2020 10.55 10.75 10.25 10.50 144,428 -0.15(-1.41%)
Jun 16, 2020 10.50 11.45 10.50 10.65 319,383 +0.20(+1.91%)
Jun 15, 2020 10.20 10.75 10.15 10.45 168,495 -0.20(-1.88%)
Jun 12, 2020 10.40 11.15 10.05 10.65 496,800 +0.45(+4.41%)
Jun 11, 2020 10.50 10.70 9.850 10.20 359,831 -0.65(-5.99%)
Jun 10, 2020 10.55 11.50 10.25 10.85 697,221 +0.30(+2.84%)
Jun 09, 2020 10.35 10.85 10.30 10.55 153,161 +0.00(+0.00%)
Jun 08, 2020 10.20 10.70 10.10 10.55 201,330 +0.50(+4.98%)
Jun 05, 2020 10.35 10.45 10.00 10.05 215,940 -0.30(-2.90%)
Jun 04, 2020 10.35 10.55 10.15 10.35 205,469 +0.00(+0.00%)
Jun 03, 2020 10.15 10.50 10.05 10.35 199,580 +0.20(+1.97%)
Jun 02, 2020 10.45 10.50 9.950 10.15 128,697 -0.35(-3.33%)
Jun 01, 2020 10.25 10.50 10.10 10.50 132,600 +0.30(+2.94%)
May 29, 2020 10.50 10.75 9.925 10.20 235,760 +0.00(+0.00%)
May 28, 2020 10.30 10.55 10.00 10.20 186,293 -0.10(-0.97%)
May 27, 2020 10.30 10.45 9.850 10.30 251,969 +0.25(+2.49%)
May 26, 2020 10.15 10.35 9.350 10.05 1,040,195 -1.95(-16.25%)
May 22, 2020 11.65 12.25 11.65 12.00 658,360 -0.25(-2.04%)
May 21, 2020 12.50 13.20 11.60 12.25 128,976 -0.05(-0.41%)
May 20, 2020 12.85 14.00 11.25 12.30 291,109 +0.00(+0.00%)
May 19, 2020 12.60 12.68 11.55 12.30 49,523 -0.30(-2.38%)
May 18, 2020 12.25 13.00 12.20 12.60 94,122 +0.40(+3.28%)
May 15, 2020 11.90 12.95 11.55 12.20 95,620 +0.35(+2.95%)
May 14, 2020 10.25 13.20 10.05 11.85 514,609 +1.30(+12.32%)
May 13, 2020 10.95 10.95 10.05 10.55 49,850 -0.30(-2.76%)
May 12, 2020 10.85 11.30 10.70 10.85 71,696 +0.15(+1.40%)
May 11, 2020 11.15 11.15 10.35 10.70 54,279 +0.15(+1.42%)
May 08, 2020 11.00 11.30 10.25 10.55 60,600 -0.50(-4.52%)
May 07, 2020 11.05 11.30 10.85 11.05 63,960 -0.45(-3.91%)
May 06, 2020 11.75 11.85 10.80 11.50 114,004 -0.25(-2.13%)
May 05, 2020 10.10 12.50 10.10 11.75 562,877 +1.55(+15.20%)
May 04, 2020 10.25 10.40 9.800 10.20 79,446 -0.05(-0.49%)
May 01, 2020 10.25 11.00 9.600 10.25 447,760 +0.90(+9.63%)
Apr 30, 2020 9.500 9.550 9.300 9.350 80,178 -0.25(-2.60%)
Apr 29, 2020 9.000 9.750 8.900 9.600 53,312 +0.40(+4.35%)
Apr 28, 2020 9.350 9.400 8.950 9.200 29,857 -0.15(-1.60%)
Apr 27, 2020 9.050 9.450 9.000 9.350 63,328 +0.25(+2.75%)
Apr 24, 2020 9.350 9.350 8.800 9.100 35,440 -0.10(-1.09%)
Apr 23, 2020 9.050 9.450 9.050 9.200 21,571 +0.05(+0.55%)
Apr 22, 2020 10.05 10.05 9.000 9.150 46,373 -0.25(-2.66%)
Apr 21, 2020 9.450 9.750 8.750 9.400 66,595 -0.10(-1.05%)
Apr 20, 2020 10.00 10.15 9.300 9.500 295,971 -2.00(-17.39%)
Apr 17, 2020 10.90 14.20 9.951 11.50 6,012,700 +3.35(+41.10%)
Apr 16, 2020 8.600 8.650 8.000 8.150 8,555 -0.31(-3.61%)
Apr 15, 2020 8.750 8.750 7.750 8.456 18,142 -0.29(-3.37%)
Apr 14, 2020 8.500 8.848 8.450 8.750 28,425 +0.25(+2.94%)
Apr 13, 2020 8.800 8.800 8.050 8.500 6,866 +0.03(+0.40%)
Apr 09, 2020 8.100 8.800 8.050 8.466 25,780 +0.47(+5.83%)
Apr 08, 2020 8.250 8.250 7.850 8.000 8,553 +0.10(+1.27%)
Apr 07, 2020 8.300 8.400 7.450 7.900 24,306 +0.25(+3.27%)
Apr 06, 2020 8.450 8.725 7.350 7.650 54,336 +0.40(+5.52%)
Apr 03, 2020 8.450 9.000 7.250 7.250 29,820 -0.80(-9.94%)
Apr 02, 2020 8.750 8.750 8.000 8.050 28,542 -0.10(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.